Skip to main content
logo
Genome & Company (KOSDAQ:314130)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,390.00
+290.00 (5.69%)
At close: Oct 1, 2026

Genome & Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20265,110.005,420.005,000.005,390.005,390.005.69%444,347
Sep 30, 20264,550.005,310.004,500.005,100.005,100.0013.59%1,083,420
Sep 29, 20264,665.004,665.004,380.004,490.004,490.00-3.34%369,919
Sep 28, 20264,800.004,800.004,545.004,645.004,645.00-3.93%457,581
Sep 23, 20264,230.004,985.004,150.004,835.004,835.0014.30%1,319,084
Sep 22, 20263,965.004,260.003,905.004,230.004,230.006.02%797,963
Sep 21, 20263,470.004,110.003,465.003,990.003,990.0017.53%1,739,024
Sep 18, 20263,455.003,515.002,925.003,395.003,395.00-3.41%2,102,053
Sep 17, 20263,345.003,595.003,310.003,515.003,515.005.56%346,334
Sep 16, 20263,410.003,525.003,300.003,330.003,330.00-2.20%286,625
Sep 15, 20263,285.003,475.003,185.003,405.003,405.007.24%968,364
Sep 14, 20263,320.003,320.003,120.003,175.003,175.00-2.31%86,123
Sep 11, 20263,255.003,340.003,210.003,250.003,250.00-1.52%110,363
Sep 10, 20263,345.003,355.003,245.003,300.003,300.00-2.08%172,893
Sep 9, 20263,330.003,425.003,255.003,370.003,370.002.59%92,156
Sep 8, 20263,445.003,495.003,285.003,285.003,285.00-4.64%136,945
Sep 7, 20263,445.003,500.003,355.003,445.003,445.000.29%119,712
Sep 4, 20263,400.003,500.003,350.003,435.003,435.002.54%117,839
Sep 3, 20263,515.003,655.003,335.003,350.003,350.00-3.74%172,303
Sep 2, 20263,655.003,760.003,480.003,480.003,480.00-8.66%230,148
Sep 1, 20263,755.003,875.003,605.003,810.003,810.001.46%254,224
Aug 31, 20263,795.003,795.003,500.003,755.003,755.00-1.57%233,961
Aug 28, 20263,990.004,020.003,800.003,815.003,815.00-4.27%293,314
Aug 27, 20264,045.004,100.003,950.003,985.003,985.00-1.48%188,452
Aug 26, 20264,075.004,130.003,990.004,045.004,045.00-0.74%328,788
Aug 25, 20264,235.004,235.003,950.004,075.004,075.00-3.89%283,553
Aug 24, 20264,230.004,365.004,150.004,240.004,240.000.83%208,795
Aug 21, 20264,275.004,475.004,150.004,205.004,205.00-4.76%271,052
Aug 20, 20264,360.004,520.004,160.004,415.004,415.004.37%324,919
Aug 19, 20264,015.004,380.004,015.004,230.004,230.00-290,680
Aug 18, 20264,625.004,625.004,145.004,230.004,230.00-8.44%656,410
Aug 14, 20264,545.004,720.004,410.004,620.004,620.003.59%333,630
Aug 13, 20264,500.004,570.004,255.004,460.004,460.000.68%287,276
Aug 12, 20264,140.004,550.004,025.004,430.004,430.005.73%426,447
Aug 11, 20264,160.004,280.003,950.004,190.004,190.000.72%556,965
Aug 10, 20263,725.004,240.003,675.004,160.004,160.0014.60%2,282,622
Aug 7, 20263,585.003,635.003,365.003,630.003,630.000.83%471,307
Aug 6, 20263,520.003,680.003,400.003,600.003,600.000.56%381,531
Aug 5, 20263,735.003,875.003,530.003,580.003,580.00-1.92%480,370
Aug 4, 20263,365.004,050.003,365.003,650.003,650.005.64%479,996
Aug 3, 20263,115.003,625.003,115.003,455.003,455.005.34%323,748
Jul 31, 20263,120.003,310.003,060.003,280.003,280.009.70%619,637
Jul 30, 20263,100.003,175.002,975.002,990.002,990.00-3.55%399,558
Jul 29, 20263,570.003,795.003,005.003,100.003,100.00-13.04%994,667
Jul 28, 20263,795.003,795.003,510.003,565.003,565.00-6.18%219,550
Jul 27, 20263,790.003,990.003,735.003,800.003,800.001.88%148,913
Jul 24, 20264,005.004,030.003,725.003,730.003,730.00-8.91%266,975
Jul 23, 20263,895.004,225.003,725.004,095.004,095.006.36%346,206
Jul 22, 20263,565.003,915.003,565.003,850.003,850.008.76%267,352
Jul 21, 20263,510.003,635.003,320.003,540.003,540.001.72%284,278